6882 (株)三社電機製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3073976373975831,500758
2015-12-2974174473573915,700739
2015-12-2873474273174129,400741
2015-12-2573075872973161,600731
2015-12-2475875973974246,400742
2015-12-2275676575675822,000758
2015-12-2177377475275642,000756
2015-12-1878578677377334,800773
2015-12-1778979378178547,700785
2015-12-1676678676578361,800783
2015-12-1576376775575662,700756
2015-12-1476678176177469,200774
2015-12-1180680678178460,200784
2015-12-1080081079680384,300803
2015-12-0981381380180556,700805
2015-12-0882782981781976,000819
2015-12-0782182680881243,500812
2015-12-0482082680181987,400819
2015-12-0384184582783558,700835
2015-12-0285685684284439,700844
2015-12-0185286085185540,900855
2015-11-3084785083685070,300850
2015-11-2785686084784777,300847
2015-11-2685086485086098,800860
2015-11-2583284482984084,800840
2015-11-24806836806832159,600832
2015-11-2080082579580679,300806
2015-11-1981582080680893,200808
2015-11-18803825803819144,400819
2015-11-17791821791803170,700803
2015-11-16754805754800233,500800
2015-11-13755776753767108,100767
2015-11-12754775748770250,300770
2015-11-11714743712740137,300740
2015-11-10711715703715111,700715
2015-11-09729732718719125,300719
2015-11-06730745715728188,800728
2015-11-0574274372872857,000728
2015-11-0476376574474949,600749
2015-11-0277177375576127,900761
2015-10-3077277376377327,300773
2015-10-2977177576277280,000772
2015-10-2877777876776736,100767
2015-10-2778278577677736,800777
2015-10-2678478577677962,900779
2015-10-2377577877077632,800776
2015-10-2276777076377028,200770
2015-10-2176677076076534,600765
2015-10-2077077176076828,900768
2015-10-1977277275976041,400760
2015-10-1676577976577227,700772
2015-10-1575777075376422,400764
2015-10-1477477475776365,200763
2015-10-1376378276177259,000772
2015-10-0977377376376547,600765
2015-10-0875977475577384,700773
2015-10-0774775774375237,100752
2015-10-0673974773874534,600745
2015-10-0573974572272758,700727
2015-10-0271673571372938,500729
2015-10-0172073872072961,700729
2015-09-3070871770670834,700708
2015-09-2971571670070157,300701
2015-09-2874074872472745,300727
2015-09-2570073869973582,400735
2015-09-2470070469270060,100700
2015-09-1870371469570464,000704
2015-09-1770470469670143,300701
2015-09-1669669668469324,500693
2015-09-1570070568268860,500688
2015-09-1469371069369844,400698
2015-09-1167869867868565,900685
2015-09-1068569066868854,900688
2015-09-09667688663683109,000683
2015-09-0865266364764769,800647
2015-09-07654674644659165,700659
2015-09-0468368866567377,500673
2015-09-0369670969069359,700693
2015-09-02686723679688128,100688
2015-09-01736750702706132,200706
2015-08-3176176574075599,900755
2015-08-2874375772674787,900747
2015-08-2770571970571667,300716
2015-08-26667715667695111,600695
2015-08-25631705630663213,700663
2015-08-24717734676681218,300681
2015-08-21748762741744135,300744
2015-08-2077078276577248,900772
2015-08-1979580076777581,000775
2015-08-1876679576678875,900788
2015-08-1776279075776698,400766
2015-08-14767767752755104,500755
2015-08-13777780758765149,300765
2015-08-12796798779780175,000780
2015-08-11809811797798139,300798
2015-08-10850858802810225,600810
2015-08-07843844831843115,400843
2015-08-06811839811828256,600828
2015-08-05801820788805747,600805
2015-08-0494395593393676,100936
2015-08-0392595292593049,000930
2015-07-3190392090391518,400915
2015-07-3090891688390154,800901
2015-07-2993093590190255,400902
2015-07-2893193692192937,100929
2015-07-2795495493894627,500946
2015-07-2493594993394928,200949
2015-07-2395296093793748,200937
2015-07-2296596594395052,000950
2015-07-2198599397297433,700974
2015-07-1798098596597244,100972
2015-07-1696797996197965,400979
2015-07-1594896494296163,100961
2015-07-1494195594095072,600950
2015-07-1389392389391752,000917
2015-07-1090590987588554,400885
2015-07-09864916839905107,600905
2015-07-08943943882891127,100891
2015-07-0793495093394351,800943
2015-07-0693393991192062,700920
2015-07-0396596593893974,500939
2015-07-0298298596396431,300964
2015-07-0195097794297145,300971
2015-06-3093195093093551,500935
2015-06-29936959931932108,500932
2015-06-269971,00098098158,100981
2015-06-259951,0089941,00454,4001,004
2015-06-249991,01299499762,800997
2015-06-239951,0209901,01388,4001,013
2015-06-22988995962980144,100980
2015-06-191,0341,03499099475,700994
2015-06-181,0211,0341,0031,008111,8001,008
2015-06-171,0501,0521,0271,03182,7001,031
2015-06-161,0751,0931,0441,048172,5001,048
2015-06-151,0551,1011,0451,100265,8001,100
2015-06-121,0201,0501,0161,049135,6001,049
2015-06-111,0291,0291,0151,02042,0001,020
2015-06-101,0011,0271,0011,02485,2001,024
2015-06-091,0051,0149951,01288,4001,012
2015-06-081,0231,0251,0021,00568,5001,005
2015-06-051,0111,0261,0031,01357,6001,013
2015-06-041,0331,0401,0101,020112,6001,020
2015-06-039661,0289651,028224,8001,028
2015-06-0296498196496667,300966
2015-06-0196997396296878,400968
2015-05-2997298296097373,200973
2015-05-289931,00097597661,100976
2015-05-279851,007969983103,800983
2015-05-269961,01798199383,200993
2015-05-251,0121,030981995123,000995
2015-05-229811,0129731,012105,5001,012
2015-05-21960983950978121,200978
2015-05-209961,007961965230,200965
2015-05-191,0251,0441,0051,010296,3001,010
2015-05-181,0001,0191,0001,014197,5001,014
2015-05-159791,008973998209,000998
2015-05-14941987936981210,500981
2015-05-13941965939943142,400943
2015-05-12911965910965254,700965
2015-05-11934979900910791,100910
2015-05-08805870797854275,100854
2015-05-07825825790806299,700806
2015-05-01776840774840328,200840
2015-04-30785820756778411,200778
2015-04-28790796768786122,000786
2015-04-27760815755790715,600790
2015-04-2473873872773068,300730
2015-04-2374575172473289,200732
2015-04-22725748721748117,400748
2015-04-2173073171972565,100725
2015-04-2072773571972585,100725
2015-04-1776476473474398,800743
2015-04-16739766734758101,700758
2015-04-15757757732739153,800739
2015-04-14729767720766171,800766
2015-04-1372573872572984,300729
2015-04-10732740716728100,600728
2015-04-09740752710722237,100722
2015-04-08705747701740279,800740
2015-04-07690713680710141,900710
2015-04-06711721681683263,200683
2015-04-03711732702710392,900710
2015-04-02683723680721863,000721
2015-04-01655673653671357,600671
2015-03-3165165964764891,300648
2015-03-3065565563664360,500643
2015-03-27656677633643347,400643
2015-03-26656659645651165,300651
2015-03-25657662643649124,600649
2015-03-2464864863563783,100637
2015-03-2365265363664397,100643
2015-03-2065266064065187,900651
2015-03-19671671635652136,400652
2015-03-18678683652661348,800661
2015-03-17627675627666259,900666
2015-03-16633648619628188,200628
2015-03-13658660635641194,600641
2015-03-12649666622641453,000641
2015-03-11615643615630313,800630
2015-03-10608624593614310,300614
2015-03-09631640596598481,000598
2015-03-06635672628646835,900646
2015-03-056457166266643,995,600664
2015-03-045616655606651,754,600665
2015-03-0356957456156565,300565
2015-03-0255057454956991,600569
2015-02-2754554854054422,200544
2015-02-2654155053753931,500539
2015-02-2554955154554521,000545
2015-02-2454155054055027,100550
2015-02-2354154654054234,100542
2015-02-2053554353554013,200540
2015-02-1954054152352952,000529
2015-02-1854054153654020,200540
2015-02-1754854853954116,100541
2015-02-1654254753853938,300539
2015-02-1353053052753013,300530
2015-02-1252853152553129,300531
2015-02-1052152651852619,600526
2015-02-0952552652152222,100522
2015-02-0652952952152423,200524
2015-02-0552353252352553,400525
2015-02-0450752050751313,600513
2015-02-0351551550550514,100505
2015-02-0250551950050527,600505
2015-01-305155155105108,900510
2015-01-2951351451051024,000510
2015-01-2851651751351423,900514
2015-01-2751952151751816,900518
2015-01-265175205165188,600518
2015-01-2352152451752010,600520
2015-01-2252552551751711,700517
2015-01-2152052451752210,800522
2015-01-2052452451652017,500520
2015-01-195155245135246,200524
2015-01-1651451650051421,500514
2015-01-1550851550851410,900514
2015-01-1450951850650615,400506
2015-01-1351252451151110,500511
2015-01-0952653351151146,300511
2015-01-0851852551852529,700525
2015-01-075095175095158,000515
2015-01-0651252050851927,300519
2015-01-0551952451752126,900521

分割・併合履歴 : なし